Mesoblast Limited (FRA:LWB1)
Germany · Delayed Price · Currency is EUR 10.50
-0.30 (-2.78%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:LWB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -2.78% | 65 |
| Oct 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Oct 21, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | 5.83% | - |
| Oct 20, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -5.50% | - |
| Oct 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -9.17% | - |
| Oct 16, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 4.35% | - |
| Oct 15, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -3.36% | - |
| Oct 14, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Oct 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Oct 12, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 4.17% | - |
| Oct 9, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 1.69% | - |
| Oct 8, 2026 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | -2.48% | - |
| Oct 7, 2026 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 0.83% | - |
| Oct 6, 2026 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | -2.44% | - |
| Oct 5, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 0.82% | - |
| Oct 2, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | -2.40% | - |
| Oct 1, 2026 | 12.20 | 12.50 | 12.10 | 12.50 | 12.50 | 1.63% | - |
| Sep 30, 2026 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Sep 29, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Sep 28, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Sep 25, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -4.48% | - |
| Sep 24, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 0.75% | - |
| Sep 23, 2026 | 13.30 | 13.30 | 13.10 | 13.30 | 13.30 | 1.53% | - |
| Sep 22, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 3.15% | - |
| Sep 21, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | - |
| Sep 18, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 1.61% | - |
| Sep 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Sep 16, 2026 | 12.20 | 12.30 | 12.10 | 12.30 | 12.30 | -1.60% | - |
| Sep 15, 2026 | 12.40 | 12.50 | 12.20 | 12.50 | 12.50 | -3.10% | - |
| Sep 14, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 1.57% | - |
| Sep 11, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Sep 10, 2026 | 13.20 | 13.20 | 12.90 | 13.00 | 13.00 | -2.26% | - |
| Sep 9, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -4.32% | - |
| Sep 8, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Sep 4, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Sep 3, 2026 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Sep 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 1, 2026 | 13.80 | 14.20 | 13.80 | 14.20 | 14.20 | - | - |
| Aug 31, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -5.33% | - |
| Aug 28, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | 2.74% | - |
| Aug 27, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 5.80% | - |
| Aug 26, 2026 | 14.20 | 14.20 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Aug 25, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 24, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Aug 21, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | -3.38% | - |
| Aug 20, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 8.03% | - |
| Aug 19, 2026 | 13.80 | 13.90 | 13.70 | 13.70 | 13.70 | -4.20% | - |
| Aug 18, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | -1.38% | - |
| Aug 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 9.85% | - |
| Aug 14, 2026 | 13.30 | 13.30 | 13.00 | 13.20 | 13.20 | -5.04% | - |